Spot 935.33
· 426 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 193.70 | 200.55 | 197.12 | +0.92 | 37.0% | 750 | 37.0% | -0.09 | 7.15 | 6.35 | 7.95 | — |
| — | 172.45 | 176.95 | 174.70 | +0.89 | 36.1% | 775 | 36.1% | -0.12 | 9.62 | 7.75 | 11.50 | — |
| — | 151.00 | 155.85 | 153.43 | +0.86 | 35.4% | 800 | 35.4% | -0.15 | 12.25 | 11.00 | 13.50 | — |
| — | 129.85 | 135.40 | 132.62 | +0.82 | 34.7% | 825 | 34.7% | -0.19 | 17.45 | 15.55 | 19.35 | — |
| — | 110.90 | 115.95 | 113.42 | +0.77 | 34.1% | 850 | 34.1% | -0.25 | 23.62 | 22.20 | 25.05 | — |
| — | 93.15 | 99.85 | 96.50 | +0.71 | 33.6% | 875 | 33.6% | -0.30 | 30.38 | 28.00 | 32.75 | — |
| — | 77.20 | 82.15 | 79.67 | +0.65 | 33.1% | 900 | 33.1% | -0.37 | 41.08 | 39.25 | 42.90 | — |
| — | 65.75 | 71.35 | 68.55 | +0.59 | 32.8% | 920 | 32.8% | -0.42 | 49.30 | 47.00 | 51.60 | — |
| — | 62.70 | 68.35 | 65.53 | +0.58 | 32.8% | 925 | 32.8% | -0.43 | 50.70 | 48.10 | 53.30 | — |
| — | 60.35 | 65.75 | 63.05 | +0.57 | 32.7% | 930 | 32.7% | -0.45 | 53.67 | 52.00 | 55.35 | — |
| — | 59.30 | 61.80 | 60.55 | +0.55 | 32.6% | 935 | 32.6% | -0.46 | 56.05 | 54.90 | 57.20 | — |
| — | 57.05 | 60.65 | 58.85 | +0.54 | 32.6% | 940 | 32.6% | -0.47 | 58.02 | 56.90 | 59.15 | — |
| — | 53.00 | 57.80 | 55.40 | +0.52 | 32.5% | 945 | 32.5% | -0.49 | 61.15 | 58.90 | 63.40 | — |
| — | 50.70 | 55.45 | 53.08 | +0.51 | 32.5% | 950 | 32.5% | -0.50 | 63.25 | 61.15 | 65.35 | — |
| — | 46.25 | 50.85 | 48.55 | +0.48 | 32.4% | 960 | 32.4% | -0.53 | 70.05 | 67.30 | 72.80 | — |
| — | 40.10 | 45.80 | 42.95 | +0.44 | 32.2% | 975 | — | — | 76.83 | 75.30 | 78.35 | — |
| — | 31.15 | 35.50 | 33.33 | +0.38 | 32.0% | 1000 | 32.0% | -0.63 | 92.92 | 91.40 | 94.45 | — |
| — | 23.75 | 28.75 | 26.25 | +0.31 | 31.9% | 1025 | 31.9% | -0.69 | 111.95 | 109.10 | 114.80 | — |
| — | 18.85 | 20.60 | 19.73 | +0.25 | 31.8% | 1055 | 31.8% | -0.76 | 135.55 | 132.60 | 138.50 | — |
| — | 12.75 | 15.50 | 14.12 | +0.19 | 31.8% | 1085 | 31.8% | -0.82 | 160.30 | 157.30 | 163.30 | — |
| — | 7.65 | 10.85 | 9.25 | +0.14 | 31.8% | 1120 | 31.8% | -0.87 | 190.75 | 187.50 | 194.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.